| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 3.94 | 3.96 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 45,264,310 |
| 27 May 2022 | CNY | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.01 (-0.25%) | 61,867,896 |
| 26 May 2022 | CNY | 3.88 | 3.94 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 55,807,561 |
| 25 May 2022 | CNY | 3.83 | 3.9 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 51,209,544 |
| 24 May 2022 | CNY | 3.99 | 4.02 | 3.83 | 3.83 | 3.83 | -0.16 (-4.01%) | 63,087,036 |
| 23 May 2022 | CNY | 3.96 | 4.05 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 62,307,543 |
| 20 May 2022 | CNY | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 61,820,729 |
| 19 May 2022 | CNY | 3.8 | 3.89 | 3.77 | 3.88 | 3.88 | +0.01 (+0.26%) | 48,895,643 |
| 18 May 2022 | CNY | 3.9 | 3.92 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 46,176,830 |
| 17 May 2022 | CNY | 3.87 | 3.9 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 43,993,000 |
| 16 May 2022 | CNY | 3.91 | 3.94 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 62,997,224 |
| 13 May 2022 | CNY | 3.85 | 3.91 | 3.84 | 3.9 | 3.9 | +0.06 (+1.56%) | 45,176,123 |
| 12 May 2022 | CNY | 3.84 | 3.88 | 3.78 | 3.84 | 3.84 | -0.03 (-0.78%) | 46,910,944 |
| 11 May 2022 | CNY | 3.78 | 3.96 | 3.77 | 3.87 | 3.87 | +0.08 (+2.11%) | 90,395,999 |
| 10 May 2022 | CNY | 3.72 | 3.8 | 3.66 | 3.79 | 3.79 | 0.0 (0.0%) | 66,904,207 |
| 9 May 2022 | CNY | 3.76 | 3.84 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 47,054,842 |
| 6 May 2022 | CNY | 3.89 | 3.89 | 3.79 | 3.8 | 3.8 | -0.18 (-4.52%) | 59,501,349 |
| 5 May 2022 | CNY | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 60,623,157 |
| 29 Apr 2022 | CNY | 3.82 | 3.98 | 3.81 | 3.95 | 3.95 | +0.15 (+3.95%) | 85,605,324 |
| 28 Apr 2022 | CNY | 3.84 | 3.88 | 3.72 | 3.8 | 3.8 | -0.07 (-1.81%) | 75,002,086 |
| 27 Apr 2022 | CNY | 3.74 | 3.9 | 3.68 | 3.87 | 3.87 | +0.1 (+2.65%) | 101,099,649 |
| 26 Apr 2022 | CNY | 3.89 | 3.92 | 3.76 | 3.77 | 3.77 | -0.1 (-2.58%) | 78,771,666 |
| 25 Apr 2022 | CNY | 4.14 | 4.16 | 3.86 | 3.87 | 3.87 | -0.35 (-8.29%) | 82,709,873 |
| 22 Apr 2022 | CNY | 4.18 | 4.27 | 4.09 | 4.22 | 4.22 | +0.01 (+0.24%) | 63,135,177 |
| 21 Apr 2022 | CNY | 4.39 | 4.4 | 4.18 | 4.21 | 4.21 | -0.24 (-5.39%) | 76,766,761 |
| 20 Apr 2022 | CNY | 4.61 | 4.68 | 4.4 | 4.45 | 4.45 | -0.22 (-4.71%) | 82,047,474 |
| 19 Apr 2022 | CNY | 4.5 | 4.77 | 4.44 | 4.67 | 4.67 | +0.19 (+4.24%) | 88,279,096 |
| 18 Apr 2022 | CNY | 4.58 | 4.65 | 4.43 | 4.48 | 4.48 | -0.17 (-3.66%) | 110,088,913 |
| 15 Apr 2022 | CNY | 4.69 | 4.9 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 116,976,376 |
| 14 Apr 2022 | CNY | 4.6 | 4.8 | 4.55 | 4.74 | 4.74 | +0.13 (+2.82%) | 111,256,998 |
